| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 30.5 | 29.41 | 30.05 | 30.4 | 20.541 | +0.311 (+1.54%) | 1,035,725 |
| 24 Jan 2017 | CNY | 30.69 | 29.83 | 30.69 | 29.94 | 20.23 | -0.507 (-2.44%) | 1,250,744 |
| 23 Jan 2017 | CNY | 30.93 | 30.4 | 30.58 | 30.69 | 20.736 | +0.169 (+0.82%) | 1,293,786 |
| 20 Jan 2017 | CNY | 30.69 | 29.5 | 30 | 30.44 | 20.568 | +0.331 (+1.64%) | 1,603,045 |
| 19 Jan 2017 | CNY | 30.37 | 29.02 | 29.59 | 29.95 | 20.236 | +0.277 (+1.39%) | 1,456,365 |
| 18 Jan 2017 | CNY | 30.25 | 29.45 | 30 | 29.54 | 19.959 | -0.5 (-2.44%) | 1,261,239 |
| 17 Jan 2017 | CNY | 30.84 | 28.53 | 29.25 | 30.28 | 20.459 | +0.419 (+2.09%) | 2,299,250 |
| 16 Jan 2017 | CNY | 32.5 | 29.26 | 31.8 | 29.66 | 20.041 | -1.926 (-8.77%) | 2,696,271 |
| 13 Jan 2017 | CNY | 34.18 | 32.33 | 33.89 | 32.51 | 21.966 | -1.128 (-4.89%) | 2,191,020 |
| 12 Jan 2017 | CNY | 35.69 | 33.9 | 35.01 | 34.18 | 23.095 | -0.682 (-2.87%) | 2,035,927 |
| 11 Jan 2017 | CNY | 36.92 | 35.08 | 36.9 | 35.19 | 23.777 | -1.169 (-4.69%) | 2,261,233 |
| 10 Jan 2017 | CNY | 37.19 | 36.66 | 36.99 | 36.92 | 24.946 | +0.013 (+0.05%) | 1,039,200 |
| 9 Jan 2017 | CNY | 36.97 | 36.58 | 36.79 | 36.9 | 24.932 | +0.135 (+0.54%) | 981,769 |
| 6 Jan 2017 | CNY | 37.7 | 36.6 | 37.7 | 36.7 | 24.797 | -0.716 (-2.81%) | 2,102,363 |
| 5 Jan 2017 | CNY | 38.13 | 37.75 | 38.1 | 37.76 | 25.514 | -0.155 (-0.61%) | 1,125,648 |
| 4 Jan 2017 | CNY | 38.1 | 37.47 | 37.84 | 37.99 | 25.669 | +0.108 (+0.42%) | 1,505,914 |
| 3 Jan 2017 | CNY | 37.89 | 37 | 37 | 37.83 | 25.561 | +0.372 (+1.48%) | 908,614 |
| 30 Dec 2016 | CNY | 37.98 | 37.21 | 37.61 | 37.28 | 25.189 | -0.311 (-1.22%) | 1,048,918 |
| 29 Dec 2016 | CNY | 38.22 | 37.6 | 37.81 | 37.74 | 25.5 | -0.041 (-0.16%) | 1,051,357 |
| 28 Dec 2016 | CNY | 38.42 | 37.63 | 37.8 | 37.8 | 25.541 | -0.081 (-0.32%) | 1,052,222 |
| 27 Dec 2016 | CNY | 38.45 | 37.8 | 38.13 | 37.92 | 25.622 | -0.338 (-1.30%) | 1,122,237 |
| 26 Dec 2016 | CNY | 38.5 | 36.63 | 37.1 | 38.42 | 25.959 | +0.547 (+2.15%) | 1,859,100 |
| 23 Dec 2016 | CNY | 38.97 | 37.5 | 38.83 | 37.61 | 25.412 | -0.831 (-3.17%) | 2,129,187 |
| 22 Dec 2016 | CNY | 39.48 | 38.46 | 39.48 | 38.84 | 26.243 | -0.284 (-1.07%) | 2,033,024 |
| 21 Dec 2016 | CNY | 39.5 | 37.94 | 37.98 | 39.26 | 26.527 | +0.892 (+3.48%) | 3,005,830 |
| 20 Dec 2016 | CNY | 38.1 | 37.5 | 37.8 | 37.94 | 25.635 | +0.088 (+0.34%) | 1,212,331 |
| 19 Dec 2016 | CNY | 38.5 | 37.37 | 38.5 | 37.81 | 25.547 | -0.345 (-1.33%) | 1,863,466 |
| 16 Dec 2016 | CNY | 38.45 | 37.5 | 37.56 | 38.32 | 25.892 | +0.52 (+2.05%) | 2,281,640 |
| 15 Dec 2016 | CNY | 37.97 | 36.65 | 36.91 | 37.55 | 25.372 | +0.358 (+1.43%) | 1,953,246 |
| 14 Dec 2016 | CNY | 37.99 | 36.94 | 37.9 | 37.02 | 25.014 | -0.507 (-1.99%) | 1,852,540 |
